Ford Motor Company (F)
NYSE: F · Real-Time Price · USD
13.03
-0.11 (-0.84%)
At close: Dec 5, 2025, 4:00 PM EST
13.03
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:59 PM EST
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.15 | 13.28 | 13.00 | 13.03 | 13.03 | -0.84% | 53,223,554 |
| Dec 4, 2025 | 13.19 | 13.24 | 13.06 | 13.14 | 13.14 | 0.38% | 47,240,468 |
| Dec 3, 2025 | 12.99 | 13.14 | 12.96 | 13.09 | 13.09 | 1.00% | 45,170,163 |
| Dec 2, 2025 | 13.19 | 13.19 | 12.87 | 12.96 | 12.96 | -1.52% | 57,240,908 |
| Dec 1, 2025 | 13.20 | 13.39 | 13.13 | 13.16 | 13.16 | -0.90% | 50,555,468 |
| Nov 28, 2025 | 13.21 | 13.34 | 13.18 | 13.28 | 13.28 | 0.68% | 29,364,185 |
| Nov 26, 2025 | 13.17 | 13.26 | 13.12 | 13.19 | 13.19 | 0.15% | 44,736,839 |
| Nov 25, 2025 | 12.99 | 13.26 | 12.98 | 13.17 | 13.17 | 1.62% | 52,635,609 |
| Nov 24, 2025 | 12.84 | 12.98 | 12.83 | 12.96 | 12.96 | 1.01% | 51,903,387 |
| Nov 21, 2025 | 12.51 | 12.94 | 12.49 | 12.83 | 12.83 | 3.38% | 73,720,226 |
| Nov 20, 2025 | 12.91 | 13.01 | 12.38 | 12.41 | 12.41 | -3.80% | 95,833,300 |
| Nov 19, 2025 | 13.03 | 13.15 | 12.87 | 12.90 | 12.90 | -0.92% | 49,619,260 |
| Nov 18, 2025 | 12.87 | 13.09 | 12.76 | 13.02 | 13.02 | 1.09% | 70,215,400 |
| Nov 17, 2025 | 13.18 | 13.18 | 12.78 | 12.88 | 12.88 | -2.35% | 73,404,381 |
| Nov 14, 2025 | 13.18 | 13.31 | 13.10 | 13.19 | 13.19 | -0.68% | 67,932,422 |
| Nov 13, 2025 | 13.40 | 13.50 | 13.25 | 13.28 | 13.28 | -1.26% | 71,481,613 |
| Nov 12, 2025 | 13.30 | 13.50 | 13.30 | 13.45 | 13.45 | 1.13% | 61,840,461 |
| Nov 11, 2025 | 13.19 | 13.44 | 13.19 | 13.30 | 13.30 | 1.06% | 79,742,405 |
| Nov 10, 2025 | 13.23 | 13.24 | 13.00 | 13.16 | 13.16 | -0.38% | 62,051,157 |
| Nov 7, 2025 | 12.96 | 13.24 | 12.95 | 13.21 | 13.21 | 0.69% | 80,011,318 |
| Nov 6, 2025 | 13.14 | 13.26 | 12.98 | 13.12 | 12.97 | 0.08% | 82,291,049 |
| Nov 5, 2025 | 12.92 | 13.31 | 12.88 | 13.11 | 12.96 | 2.50% | 79,134,307 |
| Nov 4, 2025 | 12.91 | 12.93 | 12.75 | 12.79 | 12.64 | -1.69% | 70,360,611 |
| Nov 3, 2025 | 13.10 | 13.10 | 12.90 | 13.01 | 12.86 | -0.91% | 80,419,403 |
| Oct 31, 2025 | 13.04 | 13.17 | 12.99 | 13.13 | 12.98 | 0.54% | 68,861,988 |
| Oct 30, 2025 | 13.14 | 13.29 | 13.06 | 13.06 | 12.91 | -1.36% | 80,766,301 |
| Oct 29, 2025 | 13.10 | 13.39 | 13.07 | 13.24 | 13.09 | 0.84% | 127,512,240 |
| Oct 28, 2025 | 13.24 | 13.28 | 13.04 | 13.13 | 12.98 | -0.98% | 96,738,451 |
| Oct 27, 2025 | 13.80 | 13.80 | 13.21 | 13.26 | 13.11 | -4.19% | 140,859,004 |
| Oct 24, 2025 | 12.73 | 13.97 | 12.71 | 13.84 | 13.68 | 12.16% | 298,366,862 |
| Oct 23, 2025 | 12.47 | 12.49 | 12.19 | 12.34 | 12.20 | -0.72% | 479,840,312 |
| Oct 22, 2025 | 12.53 | 12.60 | 12.28 | 12.43 | 12.29 | -1.04% | 415,062,173 |
| Oct 21, 2025 | 12.26 | 12.63 | 12.07 | 12.56 | 12.42 | 4.75% | 297,153,158 |
| Oct 20, 2025 | 11.93 | 12.08 | 11.91 | 11.99 | 11.85 | 0.59% | 77,878,936 |
| Oct 17, 2025 | 11.74 | 12.01 | 11.72 | 11.92 | 11.78 | 1.53% | 107,633,522 |
| Oct 16, 2025 | 11.74 | 11.79 | 11.64 | 11.74 | 11.61 | -0.17% | 108,701,202 |
| Oct 15, 2025 | 11.68 | 11.78 | 11.64 | 11.76 | 11.63 | 0.94% | 88,960,726 |
| Oct 14, 2025 | 11.38 | 11.76 | 11.34 | 11.65 | 11.52 | 0.95% | 89,117,946 |
| Oct 13, 2025 | 11.49 | 11.63 | 11.46 | 11.54 | 11.41 | 1.14% | 73,939,384 |
| Oct 10, 2025 | 11.55 | 11.59 | 11.35 | 11.41 | 11.28 | -0.78% | 84,595,402 |
| Oct 9, 2025 | 11.75 | 11.77 | 11.48 | 11.50 | 11.37 | -2.04% | 70,320,483 |
| Oct 8, 2025 | 11.98 | 12.01 | 11.68 | 11.74 | 11.61 | -1.51% | 78,469,653 |
| Oct 7, 2025 | 12.50 | 12.53 | 11.74 | 11.92 | 11.78 | -6.14% | 154,390,154 |
| Oct 6, 2025 | 12.63 | 12.80 | 12.48 | 12.70 | 12.55 | 0.24% | 90,544,937 |
| Oct 3, 2025 | 12.25 | 12.67 | 12.20 | 12.67 | 12.53 | 3.68% | 100,778,558 |
| Oct 2, 2025 | 12.28 | 12.43 | 12.12 | 12.22 | 12.08 | -0.41% | 74,530,532 |
| Oct 1, 2025 | 12.12 | 12.28 | 12.04 | 12.27 | 12.13 | 2.59% | 73,578,427 |
| Sep 30, 2025 | 12.11 | 12.20 | 11.91 | 11.96 | 11.82 | -1.08% | 70,765,048 |
| Sep 29, 2025 | 12.10 | 12.12 | 11.89 | 12.09 | 11.95 | 0.67% | 83,325,012 |
| Sep 26, 2025 | 11.65 | 12.32 | 11.65 | 12.01 | 11.87 | 3.36% | 117,681,848 |
| Sep 25, 2025 | 11.54 | 11.65 | 11.37 | 11.62 | 11.49 | -0.09% | 67,656,337 |
| Sep 24, 2025 | 11.73 | 11.83 | 11.59 | 11.63 | 11.50 | -0.85% | 60,193,780 |
| Sep 23, 2025 | 11.70 | 11.93 | 11.70 | 11.73 | 11.60 | 0.60% | 55,667,552 |
| Sep 22, 2025 | 11.60 | 11.70 | 11.57 | 11.66 | 11.53 | 0.34% | 58,432,710 |
| Sep 19, 2025 | 11.77 | 11.80 | 11.59 | 11.62 | 11.49 | -1.02% | 71,676,341 |
| Sep 18, 2025 | 11.69 | 11.78 | 11.62 | 11.74 | 11.61 | 0.69% | 55,040,063 |
| Sep 17, 2025 | 11.63 | 11.88 | 11.55 | 11.66 | 11.53 | 0.43% | 68,585,945 |
| Sep 16, 2025 | 11.69 | 11.78 | 11.51 | 11.61 | 11.48 | -0.60% | 58,064,970 |
| Sep 15, 2025 | 11.74 | 11.76 | 11.61 | 11.68 | 11.55 | - | 47,942,431 |
| Sep 12, 2025 | 11.75 | 11.81 | 11.66 | 11.68 | 11.55 | -0.68% | 50,100,809 |
| Sep 11, 2025 | 11.46 | 11.79 | 11.43 | 11.76 | 11.63 | 2.98% | 64,196,118 |
| Sep 10, 2025 | 11.49 | 11.52 | 11.31 | 11.42 | 11.29 | -0.61% | 47,021,328 |
| Sep 9, 2025 | 11.67 | 11.68 | 11.45 | 11.49 | 11.36 | -1.71% | 41,262,743 |
| Sep 8, 2025 | 11.75 | 11.75 | 11.58 | 11.69 | 11.56 | -0.43% | 39,734,522 |
| Sep 5, 2025 | 11.71 | 11.91 | 11.66 | 11.74 | 11.61 | 0.51% | 47,547,831 |
| Sep 4, 2025 | 11.65 | 11.70 | 11.57 | 11.68 | 11.55 | 0.52% | 33,136,650 |
| Sep 3, 2025 | 11.67 | 11.73 | 11.57 | 11.62 | 11.49 | -0.85% | 47,728,660 |
| Sep 2, 2025 | 11.76 | 11.89 | 11.64 | 11.72 | 11.59 | -0.42% | 57,704,182 |
| Aug 29, 2025 | 11.74 | 11.83 | 11.72 | 11.77 | 11.64 | 0.51% | 44,069,734 |
| Aug 28, 2025 | 11.99 | 11.99 | 11.63 | 11.71 | 11.58 | -1.68% | 47,723,668 |
| Aug 27, 2025 | 11.82 | 11.98 | 11.81 | 11.91 | 11.77 | 0.59% | 40,381,477 |
| Aug 26, 2025 | 11.81 | 11.87 | 11.77 | 11.84 | 11.70 | 0.17% | 48,613,273 |
| Aug 25, 2025 | 11.72 | 11.85 | 11.68 | 11.82 | 11.68 | 0.68% | 45,038,754 |
| Aug 22, 2025 | 11.39 | 11.77 | 11.39 | 11.74 | 11.61 | 3.62% | 58,538,704 |
| Aug 21, 2025 | 11.42 | 11.43 | 11.20 | 11.33 | 11.20 | -1.39% | 51,779,301 |
| Aug 20, 2025 | 11.52 | 11.60 | 11.47 | 11.49 | 11.36 | -0.78% | 46,469,853 |
| Aug 19, 2025 | 11.52 | 11.73 | 11.49 | 11.58 | 11.45 | 1.05% | 58,020,177 |
| Aug 18, 2025 | 11.40 | 11.48 | 11.37 | 11.46 | 11.33 | 0.17% | 37,113,805 |
| Aug 15, 2025 | 11.43 | 11.52 | 11.41 | 11.44 | 11.31 | - | 46,141,355 |
| Aug 14, 2025 | 11.30 | 11.45 | 11.22 | 11.44 | 11.31 | - | 52,469,244 |
| Aug 13, 2025 | 11.27 | 11.49 | 11.19 | 11.44 | 11.31 | 1.69% | 63,823,345 |
| Aug 12, 2025 | 11.20 | 11.32 | 11.13 | 11.25 | 11.12 | 0.99% | 64,021,039 |
| Aug 11, 2025 | 11.30 | 11.57 | 11.06 | 11.14 | 11.01 | -1.59% | 84,332,966 |
| Aug 8, 2025 | 11.31 | 11.37 | 11.21 | 11.32 | 11.04 | 0.35% | 48,465,317 |
| Aug 7, 2025 | 11.30 | 11.39 | 11.10 | 11.28 | 11.00 | 0.62% | 71,774,972 |
| Aug 6, 2025 | 11.11 | 11.26 | 11.08 | 11.21 | 10.93 | 1.36% | 59,519,843 |
| Aug 5, 2025 | 10.98 | 11.10 | 10.90 | 11.06 | 10.79 | 1.00% | 58,864,252 |
| Aug 4, 2025 | 10.89 | 11.02 | 10.86 | 10.95 | 10.68 | 1.20% | 56,696,828 |
| Aug 1, 2025 | 10.92 | 10.92 | 10.68 | 10.82 | 10.55 | -2.26% | 73,541,489 |
| Jul 31, 2025 | 10.77 | 11.15 | 10.68 | 11.07 | 10.80 | 1.84% | 101,090,884 |
| Jul 30, 2025 | 11.13 | 11.13 | 10.82 | 10.87 | 10.60 | -1.90% | 79,866,858 |
| Jul 29, 2025 | 11.29 | 11.29 | 11.06 | 11.08 | 10.81 | -1.77% | 58,371,483 |
| Jul 28, 2025 | 11.48 | 11.49 | 11.25 | 11.28 | 11.00 | -1.66% | 54,173,647 |
| Jul 25, 2025 | 11.34 | 11.49 | 11.24 | 11.47 | 11.19 | 1.87% | 52,312,257 |
| Jul 24, 2025 | 11.31 | 11.43 | 11.23 | 11.26 | 10.98 | -1.05% | 63,557,796 |
| Jul 23, 2025 | 11.28 | 11.46 | 11.28 | 11.38 | 11.10 | 1.70% | 76,163,207 |
| Jul 22, 2025 | 11.24 | 11.29 | 11.08 | 11.19 | 10.92 | -1.06% | 79,403,755 |
| Jul 21, 2025 | 11.26 | 11.45 | 11.21 | 11.31 | 11.03 | 1.34% | 65,515,630 |
| Jul 18, 2025 | 11.17 | 11.24 | 11.05 | 11.16 | 10.89 | 0.09% | 68,812,553 |
| Jul 17, 2025 | 11.19 | 11.35 | 11.11 | 11.15 | 10.88 | -0.80% | 70,345,257 |